Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.97 | 28.68 | 28.68 | 28.78 | 1,277,062 | -0.22(-0.76%) |
Mar 27, 2024 | 28.73 | 29.13 | 28.49 | 29.00 | 1,267,764 | +1.14(+4.09%) |
Mar 26, 2024 | 27.72 | 27.94 | 27.54 | 27.86 | 1,092,399 | +0.16(+0.58%) |
Mar 25, 2024 | 28.31 | 28.48 | 27.48 | 27.70 | 849,164 | -0.52(-1.84%) |
Mar 22, 2024 | 28.44 | 28.66 | 28.13 | 28.22 | 1,164,975 | -0.27(-0.95%) |
Mar 21, 2024 | 28.24 | 28.92 | 28.18 | 28.49 | 1,751,034 | +0.31(+1.10%) |
Mar 20, 2024 | 28.00 | 28.43 | 27.79 | 28.18 | 1,728,144 | +0.16(+0.57%) |
Mar 19, 2024 | 27.77 | 28.13 | 27.54 | 28.02 | 1,989,888 | +0.17(+0.61%) |
Mar 18, 2024 | 26.61 | 27.89 | 26.54 | 27.85 | 1,747,308 | +1.03(+3.84%) |
Mar 15, 2024 | 26.66 | 26.99 | 26.53 | 26.82 | 2,369,666 | +0.12(+0.45%) |
Mar 14, 2024 | 26.94 | 27.02 | 26.22 | 26.70 | 1,242,818 | -0.10(-0.37%) |
Mar 13, 2024 | 26.44 | 26.85 | 26.35 | 26.80 | 814,251 | +0.18(+0.68%) |
Mar 12, 2024 | 26.23 | 27.00 | 26.23 | 26.62 | 1,133,966 | +0.24(+0.91%) |
Mar 11, 2024 | 25.96 | 26.91 | 25.64 | 26.38 | 954,374 | +0.45(+1.74%) |
Mar 08, 2024 | 26.23 | 26.37 | 25.61 | 25.93 | 980,625 | -0.44(-1.67%) |
Mar 07, 2024 | 26.18 | 26.40 | 26.14 | 26.37 | 798,620 | +0.32(+1.23%) |
Mar 06, 2024 | 26.85 | 26.85 | 25.95 | 26.05 | 1,106,557 | -0.72(-2.69%) |
Mar 05, 2024 | 26.22 | 26.94 | 25.97 | 26.77 | 1,269,247 | +0.61(+2.33%) |
Mar 04, 2024 | 26.24 | 26.98 | 26.07 | 26.16 | 1,596,591 | -0.22(-0.83%) |
Mar 01, 2024 | 25.84 | 26.82 | 25.78 | 26.38 | 1,642,651 | +0.59(+2.29%) |
Feb 29, 2024 | 26.42 | 26.79 | 25.52 | 25.79 | 1,971,674 | -0.36(-1.38%) |
Feb 28, 2024 | 28.36 | 29.19 | 26.06 | 26.15 | 3,539,729 | -0.32(-1.21%) |
Feb 27, 2024 | 26.37 | 26.66 | 26.00 | 26.47 | 1,242,872 | +0.47(+1.81%) |
Feb 26, 2024 | 26.03 | 26.11 | 25.77 | 26.00 | 1,389,176 | +0.01(+0.04%) |
Feb 23, 2024 | 25.90 | 26.07 | 25.75 | 25.99 | 929,346 | +0.18(+0.70%) |
Feb 22, 2024 | 25.86 | 25.99 | 25.30 | 25.81 | 1,134,245 | -0.09(-0.35%) |
Feb 21, 2024 | 25.97 | 26.14 | 25.82 | 25.90 | 862,616 | -0.09(-0.35%) |
Feb 20, 2024 | 25.97 | 26.21 | 25.76 | 25.99 | 1,024,738 | +0.10(+0.39%) |
Feb 16, 2024 | 26.72 | 26.79 | 25.84 | 25.89 | 2,012,816 | -0.69(-2.60%) |
Feb 15, 2024 | 26.28 | 26.59 | 26.20 | 26.58 | 863,446 | +0.33(+1.26%) |
Feb 14, 2024 | 26.28 | 26.28 | 25.64 | 26.25 | 995,159 | +0.23(+0.88%) |
Feb 13, 2024 | 25.80 | 26.19 | 25.65 | 26.02 | 1,161,824 | +0.12(+0.46%) |
Feb 12, 2024 | 25.61 | 25.93 | 25.52 | 25.90 | 831,453 | +0.35(+1.37%) |
Feb 09, 2024 | 25.15 | 25.63 | 25.15 | 25.55 | 1,074,102 | +0.42(+1.67%) |
Feb 08, 2024 | 24.76 | 25.40 | 24.70 | 25.13 | 1,071,690 | +0.38(+1.54%) |
Feb 07, 2024 | 24.22 | 24.89 | 24.20 | 24.75 | 1,243,462 | +0.65(+2.70%) |
Feb 06, 2024 | 23.77 | 24.13 | 23.41 | 24.10 | 1,558,786 | +0.20(+0.84%) |
Feb 05, 2024 | 24.65 | 24.67 | 23.87 | 23.90 | 1,166,899 | -0.79(-3.20%) |
Feb 02, 2024 | 24.79 | 24.81 | 24.20 | 24.69 | 1,574,682 | -0.17(-0.68%) |
Feb 01, 2024 | 24.87 | 25.02 | 24.45 | 24.86 | 1,755,785 | +0.08(+0.32%) |
Jan 31, 2024 | 25.51 | 25.69 | 24.75 | 24.78 | 958,044 | -0.70(-2.75%) |
Jan 30, 2024 | 25.25 | 25.58 | 24.91 | 25.48 | 714,230 | +0.16(+0.63%) |
Jan 29, 2024 | 25.41 | 25.55 | 25.22 | 25.32 | 912,697 | -0.03(-0.12%) |
Jan 26, 2024 | 25.42 | 25.63 | 25.24 | 25.35 | 908,224 | -0.08(-0.31%) |
Jan 25, 2024 | 25.46 | 25.68 | 24.95 | 25.43 | 912,984 | +0.05(+0.20%) |
Jan 24, 2024 | 25.57 | 25.86 | 25.36 | 25.38 | 944,621 | -0.08(-0.31%) |
Jan 23, 2024 | 25.60 | 25.85 | 25.36 | 25.46 | 942,956 | +0.04(+0.16%) |
Jan 22, 2024 | 25.96 | 26.02 | 25.27 | 25.42 | 1,418,655 | -0.48(-1.85%) |
Jan 19, 2024 | 25.85 | 26.09 | 25.56 | 25.90 | 1,119,756 | +0.03(+0.12%) |
Jan 18, 2024 | 26.50 | 26.67 | 25.81 | 25.87 | 927,531 | -0.64(-2.41%) |
Jan 17, 2024 | 27.23 | 27.27 | 26.46 | 26.51 | 1,189,997 | -0.91(-3.32%) |
Jan 16, 2024 | 27.00 | 27.62 | 26.78 | 27.42 | 1,318,500 | +0.44(+1.63%) |
Jan 12, 2024 | 26.96 | 27.16 | 26.75 | 26.98 | 676,429 | +0.06(+0.22%) |
Jan 11, 2024 | 26.66 | 26.96 | 26.55 | 26.92 | 1,006,839 | +0.25(+0.94%) |
Jan 10, 2024 | 26.75 | 27.03 | 26.50 | 26.67 | 753,185 | -0.17(-0.63%) |
Jan 09, 2024 | 26.34 | 26.93 | 26.18 | 26.84 | 968,788 | +0.44(+1.67%) |
Jan 08, 2024 | 26.45 | 26.45 | 26.10 | 26.40 | 1,009,061 | -0.10(-0.38%) |
Jan 05, 2024 | 27.41 | 27.48 | 26.48 | 26.50 | 1,848,898 | -0.99(-3.60%) |
Jan 04, 2024 | 27.90 | 28.00 | 27.48 | 27.49 | 1,364,114 | -0.24(-0.87%) |
Jan 03, 2024 | 27.26 | 28.07 | 27.13 | 27.73 | 1,631,689 | +0.51(+1.87%) |